5,491.00
마지막 업데이트: 2025-09-25
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-25 | 5,486.00 | 5,510.00 | 5,477.00 | 5,491.00 | 0.2M |
| 2025-09-24 | 5,492.00 | 5,518.00 | 5,481.00 | 5,497.00 | 0.2M |
| 2025-09-23 | 5,444.00 | 5,508.00 | 5,443.00 | 5,483.00 | 0.3M |
| 2025-09-22 | 5,451.00 | 5,457.00 | 5,424.00 | 5,440.00 | 0.2M |
| 2025-09-19 | 5,473.00 | 5,478.00 | 5,444.00 | 5,461.00 | 0.2M |
| 2025-09-18 | 5,467.00 | 5,475.00 | 5,448.00 | 5,460.00 | 0.2M |
| 2025-09-17 | 5,526.00 | 5,536.00 | 5,462.00 | 5,496.00 | 0.3M |
| 2025-09-16 | 5,546.00 | 5,552.00 | 5,522.00 | 5,538.00 | 0.2M |
| 2025-09-15 | 5,557.00 | 5,572.00 | 5,540.00 | 5,555.00 | 0.2M |
| 2025-09-12 | 5,535.00 | 5,564.00 | 5,532.00 | 5,545.00 | 0.1M |
| 2025-09-11 | 5,546.00 | 5,555.00 | 5,534.00 | 5,544.00 | 0.1M |
| 2025-09-10 | 5,545.00 | 5,558.00 | 5,527.00 | 5,542.00 | 0.2M |
| 2025-09-09 | 5,520.00 | 5,548.00 | 5,518.00 | 5,534.00 | 0.2M |
| 2025-09-08 | 5,535.00 | 5,538.00 | 5,509.00 | 5,521.00 | 0.2M |
| 2025-09-05 | 5,518.00 | 5,539.00 | 5,503.00 | 5,522.00 | 0.2M |
| 2025-09-04 | 5,526.00 | 5,537.00 | 5,509.00 | 5,522.00 | 0.2M |
| 2025-09-03 | 5,566.00 | 5,566.00 | 5,531.00 | 5,540.00 | 0.2M |
| 2025-09-02 | 5,580.00 | 5,586.00 | 5,556.00 | 5,569.00 | 0.2M |
| 2025-09-01 | 5,613.00 | 5,624.00 | 5,566.00 | 5,595.00 | 0.2M |
| 2025-08-29 | 5,600.00 | 5,612.00 | 5,589.00 | 5,602.00 | 0.1M |
| 2025-08-28 | 5,610.00 | 5,616.00 | 5,584.00 | 5,600.00 | 0.2M |
| 2025-08-27 | 5,623.00 | 5,629.00 | 5,586.00 | 5,601.00 | 0.1M |
| 2025-08-26 | 5,632.00 | 5,639.00 | 5,612.00 | 5,625.00 | 0.1M |
| 2025-08-25 | 5,685.00 | 5,688.00 | 5,622.00 | 5,658.00 | 0.2M |
| 2025-08-22 | 5,672.00 | 5,696.00 | 5,672.00 | 5,685.00 | 0.1M |
| 2025-08-21 | 5,678.00 | 5,686.00 | 5,663.00 | 5,673.00 | 0.1M |
| 2025-08-20 | 5,686.00 | 5,703.00 | 5,682.00 | 5,691.00 | 0.2M |
| 2025-08-19 | 5,667.00 | 5,678.00 | 5,642.00 | 5,659.00 | 0.2M |
| 2025-08-18 | 5,672.00 | 5,683.00 | 5,658.00 | 5,673.00 | 0.2M |
| 2025-08-15 | 5,653.00 | 5,674.00 | 5,636.00 | 5,657.00 | 0.2M |
| 2025-08-14 | 5,643.00 | 5,666.00 | 5,634.00 | 5,648.00 | 0.2M |
| 2025-08-13 | 5,660.00 | 5,672.00 | 5,647.00 | 5,660.00 | 0.2M |
| 2025-08-12 | 5,620.00 | 5,668.00 | 5,617.00 | 5,646.00 | 0.2M |
| 2025-08-11 | 5,580.00 | 5,612.00 | 5,573.00 | 5,589.00 | 0.2M |
| 2025-08-08 | 5,584.00 | 5,587.00 | 5,561.00 | 5,574.00 | 0.1M |
| 2025-08-07 | 5,602.00 | 5,603.00 | 5,554.00 | 5,576.00 | 0.2M |
| 2025-08-06 | 5,621.00 | 5,636.00 | 5,585.00 | 5,608.00 | 0.1M |
| 2025-08-05 | 5,623.00 | 5,637.00 | 5,615.00 | 5,627.00 | 0.1M |
| 2025-08-04 | 5,646.00 | 5,650.00 | 5,622.00 | 5,637.00 | 0.1M |
| 2025-08-01 | 5,730.00 | 5,735.00 | 5,709.00 | 5,721.00 | 0.1M |
| 2025-07-31 | 5,782.00 | 5,794.00 | 5,731.00 | 5,762.00 | 0.2M |
| 2025-07-30 | 5,800.00 | 5,822.00 | 5,785.00 | 5,801.00 | 0.1M |
| 2025-07-29 | 5,860.00 | 5,878.00 | 5,800.00 | 5,839.00 | 0.2M |
| 2025-07-28 | 5,840.00 | 5,870.00 | 5,840.00 | 5,858.00 | 0.2M |
| 2025-07-25 | 5,872.00 | 5,893.00 | 5,838.00 | 5,857.00 | 0.2M |
| 2025-07-24 | 5,875.00 | 5,887.00 | 5,863.00 | 5,876.00 | 0.2M |
| 2025-07-23 | 5,835.00 | 5,884.00 | 5,820.00 | 5,853.00 | 0.2M |
| 2025-07-22 | 5,810.00 | 5,844.00 | 5,805.00 | 5,826.00 | 0.2M |
| 2025-07-21 | 5,828.00 | 5,846.00 | 5,811.00 | 5,825.00 | 0.2M |
| 2025-07-18 | 5,840.00 | 5,854.00 | 5,823.00 | 5,840.00 | 0.2M |
| 2025-07-17 | 5,840.00 | 5,845.00 | 5,808.00 | 5,828.00 | 0.2M |
| 2025-07-16 | 5,802.00 | 5,833.00 | 5,784.00 | 5,814.00 | 0.2M |
| 2025-07-15 | 5,813.00 | 5,825.00 | 5,786.00 | 5,804.00 | 0.1M |
| 2025-07-14 | 5,811.00 | 5,818.00 | 5,780.00 | 5,802.00 | 0.1M |
| 2025-07-11 | 5,801.00 | 5,837.00 | 5,801.00 | 5,825.00 | 0.2M |
| 2025-07-10 | 5,803.00 | 5,820.00 | 5,789.00 | 5,808.00 | 0.2M |
| 2025-07-09 | 5,795.00 | 5,815.00 | 5,786.00 | 5,800.00 | 0.2M |
| 2025-07-08 | 5,755.00 | 5,783.00 | 5,747.00 | 5,763.00 | 0.1M |
| 2025-07-07 | 5,764.00 | 5,766.00 | 5,726.00 | 5,744.00 | 0.1M |
| 2025-07-04 | 5,764.00 | 5,785.00 | 5,736.00 | 5,758.00 | 0.1M |
| 2025-07-03 | 5,792.00 | 5,810.00 | 5,766.00 | 5,790.00 | 0.2M |
| 2025-07-02 | 5,760.00 | 5,778.00 | 5,749.00 | 5,763.00 | 0.1M |
| 2025-07-01 | 5,740.00 | 5,772.00 | 5,705.00 | 5,735.00 | 0.3M |
| 2025-06-30 | 5,773.00 | 5,795.00 | 5,763.00 | 5,781.00 | 0.2M |
| 2025-06-27 | 5,808.00 | 5,816.00 | 5,785.00 | 5,802.00 | 0.2M |
| 2025-06-26 | 5,770.00 | 5,805.00 | 5,760.00 | 5,787.00 | 0.2M |
| 2025-06-25 | 5,760.00 | 5,796.00 | 5,759.00 | 5,779.00 | 0.2M |
| 2025-06-24 | 5,696.00 | 5,757.00 | 5,686.00 | 5,727.00 | 0.2M |
| 2025-06-23 | 5,724.00 | 5,736.00 | 5,693.00 | 5,717.00 | 0.2M |
| 2025-06-20 | 5,720.00 | 5,743.00 | 5,708.00 | 5,726.00 | 0.2M |
| 2025-06-19 | 5,660.00 | 5,732.00 | 5,650.00 | 5,695.00 | 0.3M |
| 2025-06-18 | 5,664.00 | 5,681.00 | 5,643.00 | 5,662.00 | 0.2M |
| 2025-06-17 | 5,660.00 | 5,692.00 | 5,645.00 | 5,672.00 | 0.2M |
| 2025-06-16 | 5,650.00 | 5,715.00 | 5,636.00 | 5,673.00 | 0.2M |
| 2025-06-13 | 5,652.00 | 5,674.00 | 5,612.00 | 5,652.00 | 0.2M |
| 2025-06-12 | 5,638.00 | 5,678.00 | 5,609.00 | 5,642.00 | 0.2M |
| 2025-06-11 | 5,677.00 | 5,677.00 | 5,644.00 | 5,662.00 | 0.1M |
| 2025-06-10 | 5,725.00 | 5,734.00 | 5,664.00 | 5,692.00 | 0.2M |
| 2025-06-09 | 5,740.00 | 5,740.00 | 5,709.00 | 5,724.00 | 0.1M |
| 2025-06-06 | 5,717.00 | 5,745.00 | 5,715.00 | 5,731.00 | 0.1M |
| 2025-06-05 | 5,715.00 | 5,741.00 | 5,688.00 | 5,716.00 | 0.2M |
| 2025-06-04 | 5,753.00 | 5,753.00 | 5,721.00 | 5,735.00 | 0.1M |
| 2025-06-03 | 5,733.00 | 5,754.00 | 5,712.00 | 5,732.00 | 0.2M |
| 2025-05-29 | 5,780.00 | 5,780.00 | 5,760.00 | 5,769.00 | 0.2M |
| 2025-05-28 | 5,789.00 | 5,798.00 | 5,770.00 | 5,783.00 | 0.2M |
| 2025-05-27 | 5,841.00 | 5,844.00 | 5,792.00 | 5,809.00 | 0.2M |
| 2025-05-26 | 5,830.00 | 5,845.00 | 5,807.00 | 5,826.00 | 0.2M |
| 2025-05-23 | 5,819.00 | 5,839.00 | 5,811.00 | 5,825.00 | 0.1M |
| 2025-05-22 | 5,840.00 | 5,848.00 | 5,826.00 | 5,837.00 | 0.2M |
| 2025-05-21 | 5,865.00 | 5,883.00 | 5,854.00 | 5,870.00 | 0.1M |
| 2025-05-20 | 5,850.00 | 5,868.00 | 5,836.00 | 5,851.00 | 0.1M |
| 2025-05-19 | 5,866.00 | 5,878.00 | 5,844.00 | 5,859.00 | 0.1M |
| 2025-05-16 | 5,850.00 | 5,872.00 | 5,836.00 | 5,857.00 | 0.2M |
| 2025-05-15 | 5,868.00 | 5,874.00 | 5,848.00 | 5,859.00 | 0.1M |
| 2025-05-14 | 5,893.00 | 5,894.00 | 5,864.00 | 5,883.00 | 0.2M |
| 2025-05-13 | 5,881.00 | 5,926.00 | 5,881.00 | 5,905.00 | 0.2M |
| 2025-05-12 | 5,884.00 | 5,895.00 | 5,840.00 | 5,868.00 | 0.2M |
| 2025-05-09 | 5,865.00 | 5,893.00 | 5,844.00 | 5,868.00 | 0.2M |
| 2025-05-08 | 5,835.00 | 5,854.00 | 5,827.00 | 5,840.00 | 0.1M |
| 2025-05-07 | 5,849.00 | 5,849.00 | 5,808.00 | 5,824.00 | 0.2M |
| 2025-05-06 | 5,897.00 | 5,912.00 | 5,863.00 | 5,889.00 | 0.2M |
| 2025-04-29 | 5,909.00 | 5,918.00 | 5,872.00 | 5,889.00 | 0.2M |
| 2025-04-28 | 5,933.00 | 5,943.00 | 5,895.00 | 5,919.00 | 0.3M |
| 2025-04-25 | 5,970.00 | 5,995.00 | 5,956.00 | 5,975.00 | 0.2M |
| 2025-04-24 | 5,946.00 | 6,009.00 | 5,939.00 | 5,970.00 | 0.3M |
| 2025-04-23 | 5,979.00 | 5,979.00 | 5,920.00 | 5,940.00 | 0.3M |
| 2025-04-22 | 5,987.00 | 6,009.00 | 5,972.00 | 5,992.00 | 0.2M |
| 2025-04-21 | 6,018.00 | 6,019.00 | 5,967.00 | 5,987.00 | 0.2M |
| 2025-04-18 | 5,959.00 | 6,024.00 | 5,951.00 | 5,990.00 | 0.3M |
| 2025-04-17 | 5,936.00 | 5,965.00 | 5,936.00 | 5,953.00 | 0.2M |
| 2025-04-16 | 5,885.00 | 5,946.00 | 5,879.00 | 5,918.00 | 0.2M |
| 2025-04-15 | 5,890.00 | 5,895.00 | 5,856.00 | 5,875.00 | 0.2M |
| 2025-04-14 | 5,930.00 | 5,942.00 | 5,883.00 | 5,909.00 | 0.2M |
| 2025-04-11 | 5,952.00 | 5,956.00 | 5,909.00 | 5,927.00 | 0.1M |
| 2025-04-10 | 5,951.00 | 5,957.00 | 5,915.00 | 5,939.00 | 0.1M |
| 2025-04-09 | 5,880.00 | 5,969.00 | 5,875.00 | 5,923.00 | 0.2M |
| 2025-04-08 | 5,934.00 | 5,957.00 | 5,866.00 | 5,911.00 | 0.2M |
| 2025-04-07 | 5,980.00 | 5,995.00 | 5,915.00 | 5,944.00 | 0.3M |
| 2025-04-02 | 6,045.00 | 6,084.00 | 6,031.00 | 6,061.00 | 0.1M |
| 2025-04-01 | 6,155.00 | 6,198.00 | 6,134.00 | 6,164.00 | 0.3M |
| 2025-03-31 | 6,077.00 | 6,149.00 | 6,075.00 | 6,113.00 | 0.3M |
| 2025-03-28 | 6,071.00 | 6,130.00 | 6,066.00 | 6,090.00 | 0.2M |
| 2025-03-27 | 6,065.00 | 6,085.00 | 6,042.00 | 6,061.00 | 0.2M |
| 2025-03-26 | 6,075.00 | 6,096.00 | 6,055.00 | 6,073.00 | 0.2M |
| 2025-03-25 | 6,065.00 | 6,106.00 | 6,063.00 | 6,087.00 | 0.2M |
| 2025-03-24 | 6,060.00 | 6,066.00 | 6,033.00 | 6,050.00 | 0.2M |
| 2025-03-21 | 6,085.00 | 6,094.00 | 6,051.00 | 6,073.00 | 0.2M |
| 2025-03-20 | 6,116.00 | 6,166.00 | 6,073.00 | 6,119.00 | 0.4M |
| 2025-03-19 | 6,113.00 | 6,118.00 | 6,080.00 | 6,098.00 | 0.2M |
| 2025-03-18 | 6,097.00 | 6,135.00 | 6,089.00 | 6,113.00 | 0.3M |
| 2025-03-17 | 6,065.00 | 6,118.00 | 6,054.00 | 6,088.00 | 0.3M |
| 2025-03-14 | 6,031.00 | 6,041.00 | 6,006.00 | 6,022.00 | 0.2M |
| 2025-03-13 | 6,000.00 | 6,050.00 | 5,996.00 | 6,025.00 | 0.3M |
| 2025-03-12 | 5,968.00 | 5,998.00 | 5,965.00 | 5,982.00 | 0.2M |
| 2025-03-11 | 5,965.00 | 5,974.00 | 5,936.00 | 5,955.00 | 0.2M |
| 2025-03-10 | 5,963.00 | 5,993.00 | 5,953.00 | 5,974.00 | 0.2M |
| 2025-03-07 | 5,923.00 | 5,965.00 | 5,908.00 | 5,935.00 | 0.2M |
| 2025-03-06 | 5,916.00 | 5,939.00 | 5,896.00 | 5,920.00 | 0.2M |
| 2025-03-05 | 5,917.00 | 5,929.00 | 5,900.00 | 5,915.00 | 0.2M |
| 2025-03-04 | 5,922.00 | 5,926.00 | 5,884.00 | 5,902.00 | 0.2M |
| 2025-03-03 | 5,914.00 | 5,939.00 | 5,906.00 | 5,922.00 | 0.1M |
| 2025-02-28 | 5,917.00 | 5,947.00 | 5,903.00 | 5,925.00 | 0.2M |
| 2025-02-27 | 5,963.00 | 5,971.00 | 5,918.00 | 5,940.00 | 0.3M |
| 2025-02-26 | 5,980.00 | 5,999.00 | 5,960.00 | 5,979.00 | 0.2M |
| 2025-02-25 | 5,971.00 | 6,020.00 | 5,971.00 | 5,993.00 | 0.2M |
| 2025-02-24 | 5,987.00 | 5,992.00 | 5,941.00 | 5,967.00 | 0.2M |
| 2025-02-21 | 5,997.00 | 6,017.00 | 5,971.00 | 5,995.00 | 0.2M |
| 2025-02-20 | 5,995.00 | 6,044.00 | 5,992.00 | 6,014.00 | 0.2M |
| 2025-02-19 | 6,002.00 | 6,016.00 | 5,983.00 | 5,998.00 | 0.1M |
| 2025-02-18 | 5,988.00 | 6,013.00 | 5,960.00 | 5,988.00 | 0.2M |
| 2025-02-17 | 5,986.00 | 5,994.00 | 5,965.00 | 5,980.00 | 0.1M |
| 2025-02-14 | 5,989.00 | 6,005.00 | 5,970.00 | 5,988.00 | 0.2M |
| 2025-02-13 | 5,932.00 | 5,996.00 | 5,927.00 | 5,973.00 | 0.3M |
| 2025-02-12 | 5,939.00 | 5,945.00 | 5,916.00 | 5,930.00 | 0.2M |
| 2025-02-11 | 5,910.00 | 5,940.00 | 5,902.00 | 5,926.00 | 0.2M |
| 2025-02-10 | 5,878.00 | 5,909.00 | 5,861.00 | 5,887.00 | 0.2M |
| 2025-02-07 | 5,849.00 | 5,880.00 | 5,828.00 | 5,855.00 | 0.2M |
| 2025-02-06 | 5,891.00 | 5,897.00 | 5,821.00 | 5,856.00 | 0.2M |
| 2025-02-05 | 5,859.00 | 5,907.00 | 5,855.00 | 5,875.00 | 0.3M |
| 2025-01-24 | 5,850.00 | 5,869.00 | 5,816.00 | 5,843.00 | 0.2M |
| 2025-01-23 | 5,801.00 | 5,838.00 | 5,791.00 | 5,815.00 | 0.2M |
| 2025-01-22 | 5,766.00 | 5,794.00 | 5,761.00 | 5,779.00 | 0.2M |
| 2025-01-21 | 5,769.00 | 5,779.00 | 5,725.00 | 5,750.00 | 0.2M |
| 2025-01-20 | 5,834.00 | 5,844.00 | 5,799.00 | 5,824.00 | 0.0M |
| 2025-01-17 | 5,850.00 | 5,873.00 | 5,816.00 | 5,845.00 | 0.0M |
| 2025-01-16 | 5,813.00 | 5,837.00 | 5,784.00 | 5,807.00 | 0.0M |
| 2025-01-15 | 5,902.00 | 5,902.00 | 5,902.00 | 5,902.00 | 0.0M |
| 2025-01-14 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 0.0M |
| 2025-01-13 | 6,020.00 | 6,040.00 | 6,007.00 | 6,022.00 | 0.0M |
| 2025-01-10 | 6,020.00 | 6,020.00 | 5,999.00 | 6,001.00 | 0.0M |
| 2025-01-09 | 6,010.00 | 6,010.00 | 5,982.00 | 5,998.00 | 0.0M |
| 2025-01-08 | 6,020.00 | 6,027.00 | 6,005.00 | 6,021.00 | 0.0M |
| 2025-01-07 | 6,027.00 | 6,027.00 | 5,995.00 | 6,008.00 | 0.0M |
| 2025-01-06 | 6,054.00 | 6,085.00 | 6,012.00 | 6,061.00 | 0.0M |
| 2025-01-03 | 6,070.00 | 6,074.00 | 6,035.00 | 6,054.00 | 0.0M |
| 2025-01-02 | 6,050.00 | 6,078.00 | 6,037.00 | 6,061.00 | 0.0M |